Canada markets close in 1 hour 58 minutes

Morgan Stanley (MS-PI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.13-0.25 (-0.95%)
As of 01:54PM EDT. Market open.
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202226.3626.3026.1326.1326.1321,957
Aug 08, 202226.4126.4526.1926.3826.3834,141
Aug 05, 202226.3726.3726.0726.2826.2819,099
Aug 04, 202226.4326.5026.1326.4926.4955,419
Aug 03, 202226.0626.4326.0126.4326.4388,332
Aug 02, 202226.3626.3626.0626.1226.12128,358
Aug 01, 202226.3526.4526.1926.2626.2671,588
Jul 29, 202226.1026.5226.1026.4826.48118,087
Jul 28, 202226.2826.2825.9926.1426.1458,148
Jul 27, 202226.2026.2526.1126.1826.1818,401
Jul 26, 202226.1526.2026.1126.1526.1520,024
Jul 25, 202226.1726.2026.1026.2026.2033,893
Jul 22, 202226.1526.2026.0726.1926.1942,800
Jul 21, 202226.0826.1726.0626.1526.1514,657
Jul 20, 202226.1726.2026.0226.1826.1836,707
Jul 19, 202226.1426.1526.0126.1426.1447,114
Jul 18, 202226.1026.1525.9726.0826.0837,924
Jul 15, 202226.0426.1525.8326.1226.12100,272
Jul 14, 202225.9325.9325.6025.8625.8655,737
Jul 13, 202225.6026.0325.5425.8525.8559,518
Jul 12, 202225.8525.9025.6525.7425.7443,179
Jul 11, 202225.6625.8525.5725.8025.8043,435
Jul 08, 202225.4025.7825.3925.7825.7876,723
Jul 07, 202225.3325.5325.3325.4125.4175,556
Jul 06, 202225.3925.5225.2725.4425.4497,662
Jul 05, 202225.4425.5225.1625.3725.37105,580
Jul 01, 202225.4225.5425.3125.4425.4434,807
Jun 30, 202225.6725.6925.3425.3425.3496,248
Jun 29, 202225.6725.7025.5525.5925.5952,280
Jun 28, 202225.9526.0725.9126.0726.0749,700
Jun 27, 202225.9226.0525.8526.0026.0054,705
Jun 24, 202225.9025.9925.7025.9325.9349,432
Jun 23, 202225.7525.9225.6625.7425.7460,537
Jun 22, 202225.5725.7725.5025.7125.7157,196
Jun 21, 202225.6325.6425.2025.4725.4764,851
Jun 17, 202225.2825.6525.1825.4325.4397,841
Jun 16, 202225.4925.6125.2825.3125.3156,396
Jun 15, 202225.2725.8125.1125.7125.7162,777
Jun 14, 202225.2025.3824.8625.1925.1975,992
Jun 13, 202225.1825.3724.8625.2025.20128,167
Jun 10, 202225.4525.5325.0325.4025.40139,471
Jun 09, 202225.8725.8725.5225.5325.5336,823
Jun 08, 202225.8025.9925.7525.7525.7548,083
Jun 07, 202225.6525.9625.6525.8525.8586,984
Jun 06, 202225.9825.9825.6825.7925.7932,138
Jun 03, 202225.6725.9325.6025.8925.8941,685
Jun 02, 202225.7925.8925.5725.8125.8149,960
Jun 01, 202226.0726.0725.8625.8825.8829,333
May 31, 202225.9726.1425.7726.1126.11184,603
May 27, 202225.7826.4925.7826.2426.2497,980
May 26, 202225.6525.8025.4925.6825.6876,565
May 25, 202225.4026.0025.3625.4725.47104,935
May 24, 202224.8525.4324.8525.3625.3684,916
May 23, 202225.1825.2124.6924.8024.80149,184
May 20, 202225.3025.4425.0025.0525.05119,877
May 19, 202225.3525.3925.1325.2025.2089,757
May 18, 202225.3425.4425.1425.2925.29127,396
May 17, 202225.6825.6825.2725.2825.28129,109
May 16, 202225.7225.8025.4325.5125.5180,957
May 13, 202225.7925.9725.5525.6725.67102,987
May 12, 202225.8225.9625.6125.7225.72109,973
May 11, 202225.8426.2125.7725.9225.9282,721
May 10, 202226.0526.1825.7825.9125.9187,686
May 09, 202225.8026.0025.6525.7825.7899,504
May 06, 202226.1426.1426.0126.1026.1058,166
May 05, 202226.1226.3325.8726.1926.19108,512
May 04, 202225.7326.5025.5926.2826.28213,856
May 03, 202225.6226.0925.5525.6125.6182,149
May 02, 202225.8525.9825.6325.7025.7085,064
Apr 29, 202226.1026.2425.6826.0326.03218,745
Apr 28, 202225.8426.1925.5326.1326.1348,523
Apr 27, 202225.9526.0725.7025.7525.75107,124
Apr 26, 202225.9326.0525.8125.9525.95108,062
Apr 25, 202225.8626.0625.7625.8625.8690,927
Apr 22, 202226.0626.0625.8425.8525.8565,445
Apr 21, 202226.0926.1825.9925.9925.9965,941
Apr 20, 202226.1126.2226.0026.0126.01122,147
Apr 19, 202226.1426.3626.0026.0626.06133,197
Apr 18, 202226.0826.2825.9126.1726.17123,746
Apr 14, 202226.1026.1725.9425.9525.9584,721
Apr 13, 202226.1026.3026.0426.1026.1083,727
Apr 12, 202225.9126.0525.8926.0126.0197,389
Apr 11, 202225.7525.8825.6625.8425.8466,902
Apr 08, 202225.9726.1625.7525.7525.7563,507
Apr 07, 202226.0526.2425.9525.9825.9832,495
Apr 06, 202225.8926.1025.8825.9525.9556,758
Apr 05, 202226.4426.5526.0926.0926.0961,413
Apr 04, 202226.7126.7126.4526.4626.4660,406
Apr 01, 202226.6126.7526.5026.5826.5837,913
Mar 31, 202226.7026.8526.5826.5826.5850,044
Mar 30, 202226.6626.8326.5826.6626.6643,346
Mar 30, 20220.39844 Dividend
Mar 29, 202226.8027.0126.7627.0126.6184,033
Mar 28, 202226.9026.9726.6926.6926.30134,298
Mar 25, 202227.0627.1126.7126.7926.3970,019
Mar 24, 202227.0827.0826.9426.9626.5645,458
Mar 23, 202227.0427.0826.9127.0026.6042,082
Mar 22, 202226.9927.0626.8527.0426.6457,110
Mar 21, 202226.8927.1026.8927.0326.6353,752
Mar 18, 202226.8327.2126.8327.0326.6342,678
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...